NIFTY 50 25,400 CE traded across 20 sessions from 16 May 2025 to 12 Jun 2025, with a life-high of ₹284.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2025 | ₹270 | ₹284.9 | ₹249.9 | ₹272.25 | 4,200 | 2,400 |
| 19 May 2025 | ₹261 | ₹272.7 | ₹222.15 | ₹225.2 | 4,950 | 3,675 |
| 20 May 2025 | ₹228.35 | ₹242.05 | ₹155.85 | ₹160.2 | 12,300 | 9,375 |
| 21 May 2025 | ₹173.95 | ₹230 | ₹149.05 | ₹165.55 | 17,025 | 13,950 |
| 22 May 2025 | ₹138 | ₹138 | ₹91.35 | ₹112.25 | 54,675 | 23,400 |
| 23 May 2025 | ₹112 | ₹188.5 | ₹112 | ₹156.9 | 70,350 | 36,375 |
| 26 May 2025 | ₹168 | ₹241.5 | ₹168 | ₹214.6 | 1,59,525 | 44,250 |
| 27 May 2025 | ₹199.5 | ₹257.75 | ₹156.1 | ₹173 | 2,71,725 | 66,000 |
| 28 May 2025 | ₹177.95 | ₹194 | ₹125.55 | ₹132.15 | 1,88,700 | 1,03,725 |
| 29 May 2025 | ₹145 | ₹156.65 | ₹95 | ₹114.15 | 6,81,675 | 1,77,825 |
| 30 May 2025 | ₹116.5 | ₹123.35 | ₹82.4 | ₹87.85 | 9,14,325 | 2,67,975 |
| 2 Jun 2025 | ₹83.5 | ₹102 | ₹47.8 | ₹80.25 | 18,84,600 | 3,48,375 |
| 3 Jun 2025 | ₹95 | ₹104.05 | ₹37.75 | ₹37.75 | 29,09,850 | 4,79,700 |
| 4 Jun 2025 | ₹43 | ₹43 | ₹23.55 | ₹23.75 | 36,61,800 | 11,04,900 |
| 5 Jun 2025 | ₹31.8 | ₹49.1 | ₹18.55 | ₹23.45 | 88,77,450 | 16,01,325 |
| 6 Jun 2025 | ₹24.5 | ₹71.9 | ₹14.7 | ₹38.3 | 8,23,48,200 | 32,30,700 |
| 9 Jun 2025 | ₹47 | ₹63.8 | ₹31.85 | ₹36.2 | 6,56,56,875 | 58,43,400 |
| 10 Jun 2025 | ₹40 | ₹42.5 | ₹11.7 | ₹12.85 | 7,03,56,225 | 52,64,100 |
| 11 Jun 2025 | ₹12.7 | ₹26.95 | ₹7.9 | ₹9.85 | 19,65,04,275 | 70,75,050 |
| 12 Jun 2025 | ₹8 | ₹12 | ₹0.05 | ₹0.05 | 33,42,80,775 | 58,04,625 |